Patkol Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.070	1.080	1.050	1.080	1.080	346,300
2024-01-26	1.130	1.130	1.070	1.070	1.070	1,491,500
2024-01-25	1.110	1.130	1.090	1.120	1.120	1,832,700
2024-01-24	1.090	1.240	1.080	1.090	1.090	9,617,000
2024-01-23	1.110	1.120	1.050	1.080	1.080	658,400
2024-01-22	1.050	1.160	1.040	1.110	1.110	1,327,400
2024-01-19	1.090	1.110	1.050	1.050	1.050	383,700
2024-01-18	1.140	1.160	1.080	1.080	1.080	1,844,100
2024-01-17	1.100	1.130	1.080	1.110	1.110	1,120,000
2024-01-16	1.100	1.150	1.080	1.100	1.100	2,230,600
2024-01-15	1.040	1.280	1.040	1.090	1.090	13,072,900
2024-01-12	1.000	1.020	0.990	1.020	1.020	427,600
2024-01-11	0.990	1.040	0.990	0.990	0.990	1,344,000
2024-01-10	0.990	1.180	0.980	0.990	0.990	5,938,000
2024-01-09	0.990	1.010	0.970	0.990	0.990	88,400
2024-01-08	1.000	1.000	0.970	0.990	0.990	48,700
2024-01-05	0.980	1.020	0.980	1.010	1.010	54,000
2024-01-04	0.990	1.030	0.990	1.010	1.010	33,900
2024-01-03	0.980	0.990	0.970	0.990	0.990	8,800
2024-01-02	0.970	1.000	0.960	0.990	0.990	51,200
2023-12-28	0.960	0.970	0.950	0.970	0.970	15,100
2023-12-27	0.970	0.980	0.960	0.960	0.960	55,100
2023-12-26	0.980	0.980	0.950	0.980	0.980	26,000
2023-12-25	0.960	0.980	0.950	0.980	0.980	41,200
2023-12-22	0.960	1.020	0.950	0.950	0.950	113,100
2023-12-21	0.950	0.960	0.940	0.950	0.950	21,200
2023-12-20	0.950	0.960	0.940	0.960	0.960	21,400
2023-12-19	0.970	1.000	0.940	0.960	0.960	38,300
2023-12-18	0.980	0.980	0.950	0.960	0.960	18,500
2023-12-15	0.960	0.980	0.930	0.980	0.980	23,500
2023-12-14	0.960	0.960	0.950	0.950	0.950	15,600
2023-12-13	0.960	0.960	0.950	0.950	0.950	19,600
2023-12-12	0.970	0.970	0.950	0.960	0.960	26,100
2023-12-08	1.000	1.000	0.970	0.990	0.990	24,300
2023-12-07	0.990	1.000	0.960	1.000	1.000	18,800
2023-12-06	0.990	0.990	0.970	0.990	0.990	16,000
2023-12-04	0.980	0.980	0.970	0.970	0.970	8,600
2023-12-01	0.980	0.990	0.950	0.980	0.980	36,400
2023-11-30	1.000	1.000	0.980	0.990	0.990	54,300
2023-11-29	0.990	1.000	0.990	1.000	1.000	3,200
2023-11-28	0.990	0.990	0.980	0.990	0.990	7,700
2023-11-27	0.980	0.990	0.970	0.980	0.980	18,400
2023-11-24	1.000	1.020	0.990	0.990	0.990	32,300
2023-11-23	1.000	1.020	1.000	1.010	1.010	34,000
2023-11-22	1.000	1.020	0.960	1.020	1.020	116,300
2023-11-21	0.990	1.010	0.990	1.010	1.010	85,300
2023-11-20	0.990	1.000	0.990	1.000	1.000	24,100
2023-11-17	0.980	1.000	0.960	1.000	1.000	68,900
2023-11-16	1.000	1.020	0.960	0.980	0.980	139,400
2023-11-15	0.990	1.020	0.970	1.010	1.010	69,500
2023-11-14	0.980	0.990	0.970	0.990	0.990	46,400
2023-11-13	1.010	1.010	0.960	1.000	1.000	249,800
2023-11-10	1.030	1.030	0.990	1.010	1.010	70,000
2023-11-09	1.020	1.030	1.000	1.030	1.030	121,900
2023-11-08	1.020	1.050	1.010	1.050	1.050	20,300
2023-11-07	1.020	1.030	1.010	1.010	1.010	58,700
2023-11-06	1.100	1.130	0.990	1.000	1.000	315,900
2023-11-03	1.080	1.080	1.050	1.080	1.080	56,800
2023-11-02	1.010	1.070	1.010	1.070	1.070	127,400
2023-11-01	1.010	1.020	0.990	0.990	0.990	94,500

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-11	0.0650 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.